6902 (株)デンソーの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,080	2,105	2,070	2,090	93,000	522.50
1998-12-29	2,075	2,080	2,050	2,070	336,000	517.50
1998-12-28	2,085	2,085	2,055	2,075	193,000	518.75
1998-12-25	2,065	2,115	2,065	2,075	198,000	518.75
1998-12-24	2,095	2,095	2,045	2,065	438,000	516.25
1998-12-22	2,160	2,160	2,100	2,100	444,000	525
1998-12-21	2,115	2,185	2,115	2,185	165,000	546.25
1998-12-18	2,225	2,225	2,185	2,190	181,000	547.50
1998-12-17	2,190	2,190	2,140	2,190	303,000	547.50
1998-12-16	2,165	2,165	2,100	2,160	354,000	540
1998-12-15	2,120	2,180	2,115	2,125	475,000	531.25
1998-12-14	2,210	2,210	2,150	2,150	532,000	537.50
1998-12-11	2,235	2,280	2,225	2,230	2,060,000	557.50
1998-12-10	2,350	2,375	2,300	2,330	368,000	582.50
1998-12-09	2,375	2,380	2,350	2,380	695,000	595
1998-12-08	2,335	2,370	2,315	2,335	523,000	583.75
1998-12-07	2,315	2,325	2,280	2,290	445,000	572.50
1998-12-04	2,230	2,260	2,210	2,235	281,000	558.75
1998-12-03	2,270	2,280	2,235	2,260	574,000	565
1998-12-02	2,310	2,350	2,270	2,350	352,000	587.50
1998-12-01	2,340	2,360	2,310	2,320	386,000	580
1998-11-30	2,395	2,395	2,350	2,380	447,000	595
1998-11-27	2,390	2,405	2,360	2,360	470,000	590
1998-11-26	2,380	2,395	2,355	2,395	415,000	598.75
1998-11-25	2,395	2,395	2,330	2,380	487,000	595
1998-11-24	2,375	2,395	2,300	2,395	576,000	598.75
1998-11-20	2,310	2,345	2,290	2,345	431,000	586.25
1998-11-19	2,330	2,345	2,250	2,260	611,000	565
1998-11-18	2,270	2,360	2,250	2,330	1,070,000	582.50
1998-11-17	2,275	2,275	2,220	2,270	613,000	567.50
1998-11-16	2,195	2,230	2,150	2,215	652,000	553.75
1998-11-13	2,065	2,125	2,065	2,115	1,452,000	528.75
1998-11-12	2,200	2,200	2,065	2,070	567,000	517.50
1998-11-11	2,205	2,205	2,100	2,200	953,000	550
1998-11-10	2,155	2,225	2,140	2,205	745,000	551.25
1998-11-09	2,190	2,190	2,120	2,180	359,000	545
1998-11-06	2,190	2,210	2,165	2,165	316,000	541.25
1998-11-05	2,340	2,340	2,195	2,230	442,000	557.50
1998-11-04	2,330	2,340	2,270	2,300	491,000	575
1998-11-02	2,250	2,250	2,200	2,250	473,000	562.50
1998-10-30	2,140	2,195	2,065	2,195	665,000	548.75
1998-10-29	2,070	2,100	2,025	2,065	627,000	516.25
1998-10-28	2,110	2,180	2,050	2,050	558,000	512.50
1998-10-27	2,200	2,250	2,110	2,120	576,000	530
1998-10-26	2,230	2,230	2,165	2,185	366,000	546.25
1998-10-23	2,245	2,305	2,230	2,240	513,000	560
1998-10-22	2,310	2,345	2,215	2,245	934,000	561.25
1998-10-21	2,190	2,350	2,190	2,200	969,000	550
1998-10-20	2,080	2,120	2,065	2,110	519,000	527.50
1998-10-19	2,030	2,125	2,010	2,010	1,033,000	502.50
1998-10-16	2,015	2,015	1,930	2,010	734,000	502.50
1998-10-15	1,950	1,967	1,943	1,954	755,000	488.50
1998-10-14	2,030	2,030	1,920	1,920	447,000	480
1998-10-13	2,100	2,150	1,975	2,045	864,000	511.25
1998-10-12	1,960	2,170	1,956	2,100	1,321,000	525
1998-10-09	1,820	1,970	1,820	1,870	1,073,000	467.50
1998-10-08	1,970	1,970	1,870	1,870	427,000	467.50
1998-10-07	1,841	1,980	1,841	1,970	737,000	492.50
1998-10-06	1,891	1,968	1,831	1,841	515,000	460.25
1998-10-05	1,947	1,947	1,878	1,921	342,000	480.25
1998-10-02	1,930	1,970	1,915	1,948	513,000	487
1998-10-01	1,982	2,065	1,900	1,940	777,000	485
1998-09-30	2,155	2,180	1,985	1,985	724,000	496.25
1998-09-29	2,200	2,200	2,080	2,125	503,000	531.25
1998-09-28	2,145	2,215	2,110	2,165	417,000	541.25
1998-09-25	2,170	2,170	2,085	2,105	291,000	526.25
1998-09-24	2,170	2,240	2,160	2,235	359,000	558.75
1998-09-22	2,130	2,180	2,080	2,090	651,000	522.50
1998-09-21	2,160	2,160	2,110	2,110	257,000	527.50
1998-09-18	2,170	2,170	2,135	2,165	451,000	541.25
1998-09-17	2,190	2,200	2,115	2,130	379,000	532.50
1998-09-16	2,200	2,230	2,175	2,200	388,000	550
1998-09-14	2,195	2,220	2,125	2,210	414,000	552.50
1998-09-11	2,215	2,225	2,100	2,160	3,590,000	540
1998-09-10	2,265	2,265	2,185	2,215	368,000	553.75
1998-09-09	2,280	2,300	2,200	2,225	709,000	556.25
1998-09-08	2,245	2,300	2,245	2,270	757,000	567.50
1998-09-07	2,150	2,260	2,120	2,255	736,000	563.75
1998-09-04	2,165	2,170	2,140	2,150	374,000	537.50
1998-09-03	2,175	2,175	2,135	2,140	629,000	535
1998-09-02	2,145	2,195	2,135	2,180	452,000	545
1998-09-01	2,100	2,150	2,070	2,145	555,000	536.25
1998-08-31	2,105	2,170	2,090	2,115	310,000	528.75
1998-08-28	2,100	2,155	2,060	2,070	599,000	517.50
1998-08-27	2,195	2,200	2,100	2,155	827,000	538.75
1998-08-26	2,270	2,270	2,205	2,235	668,000	558.75
1998-08-25	2,210	2,250	2,205	2,230	454,000	557.50
1998-08-24	2,155	2,190	2,155	2,185	210,000	546.25
1998-08-21	2,205	2,230	2,205	2,205	579,000	551.25
1998-08-20	2,285	2,285	2,230	2,245	455,000	561.25
1998-08-19	2,245	2,285	2,210	2,265	536,000	566.25
1998-08-18	2,185	2,215	2,175	2,210	470,000	552.50
1998-08-17	2,200	2,200	2,070	2,115	920,000	528.75
1998-08-14	2,210	2,260	2,190	2,190	740,000	547.50
1998-08-13	2,195	2,240	2,195	2,230	393,000	557.50
1998-08-12	2,195	2,240	2,195	2,210	454,000	552.50
1998-08-11	2,210	2,230	2,175	2,195	572,000	548.75
1998-08-10	2,225	2,240	2,205	2,220	636,000	555
1998-08-07	2,330	2,330	2,300	2,305	274,000	576.25
1998-08-06	2,325	2,340	2,295	2,305	376,000	576.25
1998-08-05	2,370	2,370	2,300	2,345	398,000	586.25
1998-08-04	2,340	2,375	2,320	2,350	473,000	587.50
1998-08-03	2,360	2,375	2,310	2,340	248,000	585
1998-07-31	2,375	2,410	2,370	2,400	555,000	600
1998-07-30	2,315	2,360	2,305	2,340	409,000	585
1998-07-29	2,280	2,305	2,260	2,290	157,000	572.50
1998-07-28	2,280	2,305	2,230	2,295	335,000	573.75
1998-07-27	2,265	2,285	2,215	2,240	400,000	560
1998-07-24	2,300	2,315	2,265	2,300	428,000	575
1998-07-23	2,340	2,340	2,315	2,315	329,000	578.75
1998-07-22	2,320	2,380	2,320	2,355	481,000	588.75
1998-07-21	2,345	2,395	2,315	2,395	628,000	598.75
1998-07-17	2,360	2,370	2,330	2,335	482,000	583.75
1998-07-16	2,375	2,385	2,355	2,380	547,000	595
1998-07-15	2,415	2,415	2,350	2,380	493,000	595
1998-07-14	2,405	2,415	2,380	2,400	367,000	600
1998-07-13	2,360	2,430	2,330	2,405	369,000	601.25
1998-07-10	2,480	2,480	2,360	2,365	988,000	591.25
1998-07-09	2,460	2,465	2,440	2,455	434,000	613.75
1998-07-08	2,475	2,475	2,435	2,435	465,000	608.75
1998-07-07	2,395	2,420	2,370	2,395	204,000	598.75
1998-07-06	2,375	2,390	2,355	2,360	188,000	590
1998-07-03	2,410	2,460	2,375	2,415	435,000	603.75
1998-07-02	2,485	2,490	2,450	2,450	1,036,000	612.50
1998-07-01	2,300	2,415	2,285	2,405	1,095,000	601.25
1998-06-30	2,250	2,300	2,220	2,300	693,000	575
1998-06-29	2,185	2,220	2,185	2,220	286,000	555
1998-06-26	2,235	2,235	2,170	2,170	561,000	542.50
1998-06-25	2,270	2,270	2,225	2,240	364,000	560
1998-06-24	2,230	2,260	2,205	2,250	294,000	562.50
1998-06-23	2,175	2,210	2,160	2,190	292,000	547.50
1998-06-22	2,170	2,190	2,170	2,170	257,000	542.50
1998-06-19	2,190	2,210	2,170	2,180	482,000	545
1998-06-18	2,310	2,310	2,220	2,220	746,000	555
1998-06-17	2,270	2,270	2,210	2,230	670,000	557.50
1998-06-16	2,190	2,225	2,170	2,210	775,000	552.50
1998-06-15	2,185	2,210	2,185	2,200	415,000	550
1998-06-12	2,220	2,230	2,150	2,225	1,976,000	556.25
1998-06-11	2,260	2,280	2,210	2,220	561,000	555
1998-06-10	2,300	2,310	2,270	2,280	405,000	570
1998-06-09	2,275	2,325	2,275	2,300	275,000	575
1998-06-08	2,290	2,315	2,265	2,300	229,000	575
1998-06-05	2,290	2,300	2,250	2,270	328,000	567.50
1998-06-04	2,275	2,330	2,275	2,300	230,000	575
1998-06-03	2,320	2,320	2,275	2,275	431,000	568.75
1998-06-02	2,300	2,340	2,270	2,340	209,000	585
1998-06-01	2,350	2,360	2,255	2,265	457,000	566.25
1998-05-29	2,355	2,405	2,320	2,350	470,000	587.50
1998-05-28	2,370	2,400	2,350	2,355	326,000	588.75
1998-05-27	2,400	2,410	2,345	2,365	539,000	591.25
1998-05-26	2,415	2,440	2,415	2,430	286,000	607.50
1998-05-25	2,425	2,440	2,400	2,415	140,000	603.75
1998-05-22	2,445	2,460	2,400	2,460	300,000	615
1998-05-21	2,420	2,465	2,420	2,450	571,000	612.50
1998-05-20	2,350	2,420	2,350	2,380	269,000	595
1998-05-19	2,415	2,415	2,350	2,390	330,000	597.50
1998-05-18	2,335	2,420	2,310	2,415	617,000	603.75
1998-05-15	2,355	2,385	2,320	2,320	1,029,000	580
1998-05-14	2,425	2,470	2,390	2,420	1,172,000	605
1998-05-13	2,340	2,430	2,330	2,430	1,116,000	607.50
1998-05-12	2,370	2,370	2,325	2,340	895,000	585
1998-05-11	2,270	2,340	2,270	2,330	758,000	582.50
1998-05-08	2,165	2,305	2,165	2,270	1,200,000	567.50
1998-05-07	2,215	2,220	2,175	2,195	485,000	548.75
1998-05-06	2,245	2,245	2,160	2,215	771,000	553.75
1998-05-01	2,275	2,275	2,230	2,250	397,000	562.50
1998-04-30	2,275	2,280	2,260	2,275	472,000	568.75
1998-04-28	2,250	2,290	2,250	2,265	853,000	566.25
1998-04-27	2,350	2,350	2,290	2,315	443,000	578.75
1998-04-24	2,280	2,370	2,270	2,350	816,000	587.50
1998-04-23	2,265	2,290	2,260	2,280	439,000	570
1998-04-22	2,320	2,320	2,260	2,275	473,000	568.75
1998-04-21	2,285	2,305	2,260	2,305	455,000	576.25
1998-04-20	2,300	2,300	2,230	2,280	798,000	570
1998-04-17	2,315	2,330	2,305	2,315	731,000	578.75
1998-04-16	2,390	2,390	2,305	2,315	1,135,000	578.75
1998-04-15	2,385	2,405	2,360	2,385	474,000	596.25
1998-04-14	2,360	2,380	2,325	2,370	329,000	592.50
1998-04-13	2,340	2,365	2,315	2,345	451,000	586.25
1998-04-10	2,340	2,400	2,310	2,370	777,000	592.50
1998-04-09	2,320	2,350	2,280	2,320	1,211,000	580
1998-04-08	2,280	2,350	2,270	2,320	737,000	580
1998-04-07	2,310	2,310	2,270	2,310	611,000	577.50
1998-04-06	2,320	2,340	2,260	2,320	740,000	580
1998-04-03	2,450	2,450	2,300	2,360	1,030,000	590
1998-04-02	2,460	2,500	2,440	2,450	927,000	612.50
1998-04-01	2,440	2,480	2,400	2,430	961,000	607.50
1998-03-31	2,450	2,550	2,430	2,500	1,162,000	625
1998-03-30	2,540	2,580	2,400	2,410	675,000	602.50
1998-03-27	2,560	2,590	2,470	2,510	596,000	627.50
1998-03-26	2,560	2,610	2,560	2,580	557,000	645
1998-03-25	2,520	2,570	2,510	2,530	548,000	632.50
1998-03-24	2,490	2,530	2,460	2,510	549,000	627.50
1998-03-23	2,550	2,590	2,410	2,450	658,000	612.50
1998-03-20	2,450	2,600	2,450	2,560	511,000	640
1998-03-19	2,510	2,520	2,440	2,490	203,000	622.50
1998-03-18	2,540	2,550	2,450	2,480	421,000	620
1998-03-17	2,510	2,560	2,480	2,540	293,000	635
1998-03-16	2,550	2,550	2,500	2,510	298,000	627.50
1998-03-13	2,440	2,610	2,440	2,590	1,293,000	647.50
1998-03-12	2,450	2,500	2,380	2,500	492,000	625
1998-03-11	2,500	2,500	2,440	2,450	405,000	612.50
1998-03-10	2,490	2,530	2,490	2,510	338,000	627.50
1998-03-09	2,650	2,650	2,560	2,570	370,000	642.50
1998-03-06	2,590	2,640	2,560	2,580	247,000	645
1998-03-05	2,560	2,590	2,530	2,580	417,000	645
1998-03-04	2,600	2,620	2,570	2,590	390,000	647.50
1998-03-03	2,540	2,640	2,540	2,600	635,000	650
1998-03-02	2,650	2,650	2,620	2,640	445,000	660
1998-02-27	2,550	2,580	2,540	2,580	312,000	645
1998-02-26	2,500	2,540	2,450	2,540	399,000	635
1998-02-25	2,460	2,510	2,410	2,510	560,000	627.50
1998-02-24	2,530	2,530	2,450	2,490	918,000	622.50
1998-02-23	2,520	2,550	2,490	2,550	846,000	637.50
1998-02-20	2,360	2,480	2,340	2,400	484,000	600
1998-02-19	2,330	2,400	2,320	2,320	430,000	580
1998-02-18	2,410	2,430	2,310	2,330	674,000	582.50
1998-02-17	2,320	2,400	2,320	2,380	514,000	595
1998-02-16	2,280	2,360	2,270	2,360	383,000	590
1998-02-13	2,330	2,330	2,290	2,300	999,000	575
1998-02-12	2,380	2,380	2,330	2,360	384,000	590
1998-02-10	2,430	2,440	2,380	2,400	339,000	600
1998-02-09	2,460	2,460	2,400	2,460	256,000	615
1998-02-06	2,450	2,470	2,400	2,420	401,000	605
1998-02-05	2,440	2,480	2,410	2,440	555,000	610
1998-02-04	2,560	2,560	2,440	2,440	412,000	610
1998-02-03	2,650	2,650	2,500	2,540	531,000	635
1998-02-02	2,630	2,680	2,550	2,590	685,000	647.50
1998-01-30	2,600	2,620	2,570	2,600	978,000	650
1998-01-29	2,530	2,630	2,430	2,580	910,000	645
1998-01-28	2,510	2,570	2,490	2,500	699,000	625
1998-01-27	2,470	2,480	2,370	2,430	1,385,000	607.50
1998-01-26	2,620	2,650	2,520	2,570	503,000	642.50
1998-01-23	2,560	2,620	2,560	2,610	717,000	652.50
1998-01-22	2,770	2,770	2,600	2,600	661,000	650
1998-01-21	2,740	2,770	2,700	2,770	833,000	692.50
1998-01-20	2,700	2,800	2,680	2,770	630,000	692.50
1998-01-19	2,710	2,760	2,700	2,710	658,000	677.50
1998-01-16	2,610	2,700	2,590	2,640	1,011,000	660
1998-01-14	2,570	2,620	2,550	2,620	1,020,000	655
1998-01-13	2,440	2,490	2,420	2,490	601,000	622.50
1998-01-12	2,280	2,380	2,270	2,320	463,000	580
1998-01-09	2,350	2,430	2,270	2,350	978,000	587.50
1998-01-08	2,300	2,460	2,300	2,350	1,152,000	587.50
1998-01-07	2,240	2,280	2,230	2,270	812,000	567.50
1998-01-06	2,240	2,290	2,200	2,230	1,221,000	557.50
1998-01-05	2,290	2,300	2,160	2,160	426,000	540

分割・併合履歴： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株

6902 (株)デンソー の時系列データ [1998年度]

6902 (株)デンソーの時系列データ [1998年度]